Ladder Capital Corp (LADR) NYSE

11.18

+0.005(+0.04%)

Updated at August 18 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202511.2411.1711.1711.2611.16439,700
August 14, 202511.2611.2311.2311.311.16376,926
August 13, 202511.2411.3611.3611.3611.23527,305
August 12, 202511.0911.211.211.2211.08432,344
August 11, 202511.111.0211.0211.1711.01439,500
August 08, 202511.111.111.111.1411.03397,800
August 07, 202511.0311.0411.0411.0910.97523,524
August 06, 202510.9810.9910.9911.0410.91658,000
August 05, 202511.05111111.0810.92966,300
August 04, 202510.8711.0411.0411.0710.87959,521
August 01, 202510.8910.8710.8710.9810.81755,314
July 31, 202510.9410.9210.921110.88799,800
July 30, 202511.1511.0411.0411.1810.95905,447
July 29, 202511.1111.1411.1411.1711.03682,700
July 28, 202511.1711.0511.0511.211.05687,000
July 25, 202511.2211.1411.1411.2411.01992,523
July 24, 202511.1411.2211.2211.4611.13896,743
July 23, 202511.0411.111.111.1410.99684,387
July 22, 202510.9311.0211.0211.0810.93766,715
July 21, 202511.0810.9210.9211.1110.92921,200
July 18, 202511.12111111.1510.99986,100
July 17, 202511.1611.0711.0711.2611.071.66M
July 16, 202511.1511.1911.1911.211.041.03M
July 15, 202511.1511.0711.0711.2611.07759,856
July 14, 202511.111.1911.1911.2811.11.17M
July 11, 202511.0811.1311.1311.1511.011.16M
July 10, 202511.0811.1711.1711.2311.06623,900
July 09, 202511.0611.0911.0911.1211.03607,451
July 08, 202510.9111.0211.0211.0710.91458,642
July 07, 20251110.9110.9111.110.91.09M
July 03, 202511.0411.0311.0311.110.98278,810
July 02, 202510.8611.0111.0111.0610.84846,640
July 01, 202510.6810.8610.8611.0110.67981,247
June 30, 202510.7710.7510.7510.8110.651.06M
June 27, 202510.8810.8710.6410.9310.831.53M
June 26, 202510.7210.8510.6210.8510.69810,737
June 25, 202510.7710.7310.510.8310.73637,700
June 24, 202510.8410.7710.5410.8710.75591,500
June 23, 202510.5410.7610.5310.7710.51717,600
June 20, 202510.6510.5810.3610.6810.53919,603
June 18, 202510.510.610.3810.6910.49502,414
June 17, 202510.5410.4910.2710.5810.47559,633
June 16, 202510.6610.6110.3910.710.561.19M
June 13, 202510.7110.610.3810.7510.54728,300
June 12, 202510.7310.810.5710.8310.67359,600
June 11, 202510.8410.7610.5310.8810.74495,364
June 10, 202510.7210.8110.5810.8610.68426,200
June 09, 202510.6410.710.4710.7910.64483,601
June 06, 202510.5810.6410.4110.6510.53644,600
June 05, 202510.4410.5210.310.5410.41746,500
June 04, 202510.4510.4410.2210.5310.38390,415
June 03, 202510.3710.5110.2910.5710.31572,448
June 02, 202510.4810.3810.3810.5110.33698,033
May 30, 202510.510.5210.5210.5910.421M
May 29, 202510.5110.5110.5110.5610.45434,539
May 28, 202510.4110.4810.4810.4910.39533,069
May 27, 202510.3810.4610.4610.4610.29441,800
May 23, 202510.0910.310.310.3510.08961,600
May 22, 202510.1610.2310.2310.3410.03907,500
May 21, 202510.510.1810.1810.5110.15638,381
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved